Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 23.41 | 23.52 | 23.30 | 23.43 | 10,694,104 | +0.12(+0.51%) |
Jun 20, 2024 | 23.10 | 23.46 | 23.04 | 23.31 | 10,605,690 | +0.14(+0.60%) |
Jun 18, 2024 | 23.29 | 23.32 | 23.16 | 23.17 | 6,909,377 | -0.11(-0.47%) |
Jun 17, 2024 | 23.71 | 23.76 | 23.15 | 23.28 | 6,490,239 | -0.36(-1.52%) |
Jun 14, 2024 | 23.80 | 23.90 | 23.64 | 23.64 | 5,262,873 | +0.00(+0.00%) |
Jun 13, 2024 | 23.58 | 23.89 | 23.56 | 23.64 | 7,956,618 | -0.08(-0.34%) |
Jun 12, 2024 | 23.71 | 23.82 | 23.48 | 23.72 | 12,689,189 | -0.40(-1.66%) |
Jun 11, 2024 | 24.37 | 24.56 | 24.10 | 24.12 | 6,508,132 | -0.10(-0.41%) |
Jun 10, 2024 | 24.45 | 24.50 | 24.18 | 24.22 | 6,792,356 | -0.14(-0.57%) |
Jun 07, 2024 | 24.38 | 24.49 | 24.10 | 24.36 | 11,468,490 | +0.09(+0.37%) |
Jun 06, 2024 | 24.24 | 24.45 | 24.20 | 24.27 | 9,199,975 | -0.01(-0.04%) |
Jun 05, 2024 | 24.63 | 24.81 | 24.25 | 24.28 | 11,274,817 | -0.56(-2.25%) |
Jun 04, 2024 | 25.02 | 25.17 | 24.77 | 24.84 | 13,184,949 | -0.04(-0.16%) |
Jun 03, 2024 | 24.76 | 25.37 | 24.75 | 24.88 | 10,405,419 | -0.03(-0.12%) |
May 31, 2024 | 25.27 | 25.79 | 24.90 | 24.91 | 14,035,901 | -0.43(-1.70%) |
May 30, 2024 | 25.16 | 25.46 | 25.09 | 25.34 | 9,582,770 | +0.33(+1.32%) |
May 29, 2024 | 25.04 | 25.07 | 24.89 | 25.01 | 11,907,126 | +0.37(+1.50%) |
May 28, 2024 | 24.60 | 24.90 | 24.58 | 24.64 | 10,116,924 | -0.02(-0.08%) |
May 24, 2024 | 24.83 | 24.92 | 24.59 | 24.66 | 11,893,482 | -0.33(-1.32%) |
May 23, 2024 | 24.33 | 25.11 | 24.32 | 24.99 | 15,047,956 | +0.39(+1.59%) |
May 22, 2024 | 24.51 | 24.80 | 24.45 | 24.60 | 7,414,490 | +0.16(+0.65%) |
May 21, 2024 | 24.63 | 24.65 | 24.43 | 24.44 | 4,041,556 | -0.12(-0.49%) |
May 20, 2024 | 24.59 | 24.63 | 24.41 | 24.56 | 4,487,018 | -0.04(-0.16%) |
May 17, 2024 | 24.65 | 24.80 | 24.60 | 24.60 | 5,399,064 | -0.06(-0.24%) |
May 16, 2024 | 24.55 | 24.67 | 24.39 | 24.66 | 8,176,061 | +0.14(+0.57%) |
May 15, 2024 | 24.90 | 24.97 | 24.50 | 24.52 | 10,081,067 | -0.61(-2.43%) |
May 14, 2024 | 25.35 | 25.41 | 25.09 | 25.13 | 6,717,804 | -0.24(-0.95%) |
May 13, 2024 | 25.20 | 25.47 | 25.19 | 25.37 | 4,941,006 | +0.02(+0.08%) |
May 10, 2024 | 25.26 | 25.48 | 25.18 | 25.35 | 7,845,078 | -0.06(-0.24%) |
May 09, 2024 | 25.69 | 25.76 | 25.41 | 25.41 | 6,856,076 | -0.26(-1.01%) |
May 08, 2024 | 25.87 | 25.88 | 25.62 | 25.67 | 5,991,090 | +0.01(+0.04%) |
May 07, 2024 | 25.63 | 25.75 | 25.53 | 25.66 | 8,437,075 | -0.06(-0.23%) |
May 06, 2024 | 26.01 | 26.06 | 25.72 | 25.72 | 7,312,164 | -0.53(-2.02%) |
May 03, 2024 | 26.26 | 26.54 | 26.13 | 26.25 | 12,522,230 | -0.65(-2.42%) |
May 02, 2024 | 27.01 | 27.50 | 26.81 | 26.90 | 13,219,094 | -0.50(-1.82%) |
May 01, 2024 | 27.26 | 27.44 | 26.54 | 27.40 | 19,249,932 | +0.20(+0.74%) |
Apr 30, 2024 | 26.53 | 27.20 | 26.41 | 27.20 | 11,063,437 | +0.84(+3.19%) |
Apr 29, 2024 | 26.36 | 26.64 | 26.28 | 26.36 | 8,218,075 | -0.17(-0.64%) |
Apr 26, 2024 | 26.75 | 26.81 | 26.36 | 26.53 | 10,097,122 | -0.51(-1.89%) |
Apr 25, 2024 | 27.49 | 27.67 | 26.95 | 27.04 | 15,229,062 | +0.24(+0.90%) |
Apr 24, 2024 | 26.67 | 27.04 | 26.59 | 26.80 | 8,654,273 | +0.02(+0.07%) |
Apr 23, 2024 | 27.20 | 27.24 | 26.71 | 26.78 | 10,726,434 | -0.63(-2.30%) |
Apr 22, 2024 | 27.61 | 27.89 | 27.10 | 27.41 | 9,508,458 | -0.49(-1.76%) |
Apr 19, 2024 | 27.44 | 28.05 | 27.32 | 27.90 | 22,253,802 | +0.49(+1.79%) |
Apr 18, 2024 | 27.14 | 27.51 | 26.91 | 27.41 | 15,536,430 | +0.14(+0.51%) |
Apr 17, 2024 | 26.68 | 27.42 | 26.66 | 27.27 | 14,478,096 | +0.34(+1.26%) |
Apr 16, 2024 | 26.79 | 27.08 | 26.62 | 26.93 | 20,073,368 | +0.11(+0.41%) |
Apr 15, 2024 | 25.73 | 26.92 | 25.72 | 26.82 | 17,909,828 | +0.65(+2.48%) |
Apr 12, 2024 | 25.81 | 26.34 | 25.68 | 26.17 | 17,056,296 | +0.73(+2.87%) |
Apr 11, 2024 | 25.67 | 26.04 | 25.30 | 25.44 | 13,118,294 | -0.36(-1.40%) |
Apr 10, 2024 | 25.88 | 26.00 | 25.61 | 25.80 | 22,804,286 | +0.50(+1.98%) |
Apr 09, 2024 | 25.18 | 25.78 | 25.16 | 25.30 | 13,035,329 | -0.05(-0.20%) |
Apr 08, 2024 | 25.30 | 25.42 | 25.20 | 25.35 | 7,166,936 | -0.01(-0.04%) |
Apr 05, 2024 | 25.76 | 25.80 | 25.16 | 25.36 | 20,670,540 | -0.53(-2.05%) |
Apr 04, 2024 | 24.87 | 25.91 | 24.83 | 25.89 | 17,962,784 | +0.65(+2.58%) |
Apr 03, 2024 | 25.40 | 25.41 | 25.09 | 25.24 | 7,415,456 | -0.05(-0.20%) |
Apr 02, 2024 | 25.35 | 25.52 | 25.27 | 25.29 | 6,565,105 | +0.33(+1.32%) |